| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | CNY | 6.65 | 6.73 | 6.61 | 6.7 | 6.7 | -0.09 (-1.33%) | 711,240 |
| 23 Aug 2019 | CNY | 6.79 | 6.83 | 6.76 | 6.79 | 6.79 | 0.0 (0.0%) | 673,220 |
| 22 Aug 2019 | CNY | 6.77 | 6.83 | 6.76 | 6.79 | 6.79 | +0.01 (+0.15%) | 851,542 |
| 21 Aug 2019 | CNY | 6.8 | 6.83 | 6.74 | 6.78 | 6.78 | +0.01 (+0.15%) | 992,821 |
| 20 Aug 2019 | CNY | 6.84 | 6.84 | 6.75 | 6.77 | 6.77 | -0.02 (-0.29%) | 1,130,620 |
| 19 Aug 2019 | CNY | 6.7 | 6.79 | 6.65 | 6.79 | 6.79 | +0.15 (+2.26%) | 1,528,442 |
| 16 Aug 2019 | CNY | 6.64 | 6.69 | 6.59 | 6.64 | 6.64 | -0.01 (-0.15%) | 855,320 |
| 15 Aug 2019 | CNY | 6.5 | 6.68 | 6.46 | 6.65 | 6.65 | -0.05 (-0.75%) | 1,193,121 |
| 14 Aug 2019 | CNY | 6.78 | 6.78 | 6.67 | 6.7 | 6.7 | 0.0 (0.0%) | 792,700 |
| 13 Aug 2019 | CNY | 6.6 | 6.73 | 6.56 | 6.7 | 6.7 | +0.06 (+0.90%) | 901,560 |
| 12 Aug 2019 | CNY | 6.69 | 6.69 | 6.56 | 6.64 | 6.64 | +0.03 (+0.45%) | 839,660 |
| 9 Aug 2019 | CNY | 6.78 | 6.78 | 6.59 | 6.61 | 6.61 | -0.15 (-2.22%) | 951,300 |
| 8 Aug 2019 | CNY | 6.75 | 6.78 | 6.71 | 6.76 | 6.76 | +0.03 (+0.45%) | 853,827 |
| 7 Aug 2019 | CNY | 6.8 | 6.82 | 6.71 | 6.73 | 6.73 | -0.02 (-0.30%) | 947,380 |
| 6 Aug 2019 | CNY | 7.02 | 7.02 | 6.62 | 6.75 | 6.75 | -0.3 (-4.26%) | 2,308,680 |
| 5 Aug 2019 | CNY | 7.01 | 7.09 | 7.01 | 7.05 | 7.05 | +0.01 (+0.14%) | 1,268,440 |
| 2 Aug 2019 | CNY | 7.11 | 7.12 | 7.01 | 7.04 | 7.04 | -0.15 (-2.09%) | 2,074,344 |
| 1 Aug 2019 | CNY | 7.18 | 7.26 | 7.14 | 7.19 | 7.19 | -0.03 (-0.42%) | 1,383,820 |
| 31 Jul 2019 | CNY | 7.32 | 7.33 | 7.16 | 7.22 | 7.22 | -0.12 (-1.63%) | 2,443,120 |
| 30 Jul 2019 | CNY | 7.34 | 7.48 | 7.32 | 7.34 | 7.34 | 0.0 (0.0%) | 2,417,360 |
| 29 Jul 2019 | CNY | 7.4 | 7.43 | 7.3 | 7.34 | 7.34 | -0.14 (-1.87%) | 3,547,234 |
| 26 Jul 2019 | CNY | 7.52 | 7.52 | 7.28 | 7.48 | 7.48 | -0.32 (-4.10%) | 10,352,744 |
| 25 Jul 2019 | CNY | 7.3 | 8.09 | 7.3 | 7.8 | 7.8 | +0.45 (+6.12%) | 13,911,882 |
| 24 Jul 2019 | CNY | 7.14 | 7.35 | 7.14 | 7.35 | 7.35 | +0.13 (+1.80%) | 2,311,600 |
| 23 Jul 2019 | CNY | 7.1 | 7.22 | 7.1 | 7.22 | 7.22 | +0.1 (+1.40%) | 929,200 |
| 22 Jul 2019 | CNY | 7.34 | 7.38 | 7.1 | 7.12 | 7.12 | -0.18 (-2.47%) | 880,664 |
| 19 Jul 2019 | CNY | 7.3 | 7.35 | 7.26 | 7.3 | 7.3 | 0.0 (0.0%) | 642,360 |
| 18 Jul 2019 | CNY | 7.41 | 7.43 | 7.26 | 7.3 | 7.3 | -0.14 (-1.88%) | 1,041,540 |
| 17 Jul 2019 | CNY | 7.43 | 7.52 | 7.41 | 7.44 | 7.44 | -0.07 (-0.93%) | 1,101,180 |
| 16 Jul 2019 | CNY | 7.58 | 7.58 | 7.43 | 7.51 | 7.51 | 0.0 (0.0%) | 948,893 |
